690 lines
31 KiB
CSV
690 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,202700,63348860,7000,7000,7000,7000,1
|
|
20240320,202600,63348860,7000,7000,7000,7000,0
|
|
20240320,202500,63348860,7000,7000,7000,7000,0
|
|
20240320,202400,63348860,7000,7000,7000,7000,0
|
|
20240320,202300,63348860,7000,7000,7000,7000,0
|
|
20240320,202200,63348860,7000,7000,7000,7000,0
|
|
20240320,202100,63348860,7000,7000,7000,7000,0
|
|
20240320,202000,63348860,7000,7000,7000,7000,0
|
|
20240320,201900,63348860,7000,7000,7000,7000,0
|
|
20240320,201800,63348860,7000,7000,7000,7000,0
|
|
20240320,201700,63348860,7000,7000,7000,7000,0
|
|
20240320,201600,63348860,7000,7000,7000,7000,0
|
|
20240320,201500,63348860,7000,7000,7000,7000,0
|
|
20240320,201400,63348860,7000,7000,7000,7000,0
|
|
20240320,201300,63348860,7000,7000,7000,7000,0
|
|
20240320,201200,63348860,7000,7000,7000,7000,0
|
|
20240320,201100,63348860,7000,7000,7000,7000,0
|
|
20240320,201000,63348860,7000,7000,7000,7000,0
|
|
20240320,200900,63348860,7000,7000,7000,7000,0
|
|
20240320,200800,63348860,7000,7000,7000,7000,0
|
|
20240320,200700,63348860,7000,7000,7000,7000,0
|
|
20240320,200600,63348860,7000,7000,7000,7000,0
|
|
20240320,200500,63348860,7000,7000,7000,7000,0
|
|
20240320,200400,63348860,7000,7000,7000,7000,0
|
|
20240320,200300,63348860,7000,7000,7000,7000,0
|
|
20240320,200200,63348860,7000,7000,7000,7000,0
|
|
20240320,200100,63348860,7000,7000,7000,7000,0
|
|
20240320,200000,63348860,7000,7000,7000,7000,0
|
|
20240320,195900,63348860,7000,7000,7000,7000,0
|
|
20240320,195800,63348860,7000,7000,7000,7000,0
|
|
20240320,195700,63348860,7000,7000,7000,7000,1
|
|
20240320,195600,63348860,7000,7000,7000,7000,0
|
|
20240320,195500,63348860,7000,7000,7000,7000,0
|
|
20240320,195400,63348860,7000,7000,7000,7000,0
|
|
20240320,195300,63348860,7000,7000,7000,7000,0
|
|
20240320,195200,63348860,7000,7000,7000,7000,0
|
|
20240320,195100,63348860,7000,7000,7000,7000,0
|
|
20240320,195000,63348860,7000,7000,7000,7000,0
|
|
20240320,194900,63348860,7000,7000,7000,7000,0
|
|
20240320,194800,63348860,7000,7000,7000,7000,0
|
|
20240320,194700,63348860,7000,7000,7000,7000,0
|
|
20240320,194600,63348860,7000,7000,7000,7000,0
|
|
20240320,194500,63348860,7000,7000,7000,7000,0
|
|
20240320,194400,63348860,7000,7000,7000,7000,0
|
|
20240320,194300,63348860,7000,7000,7000,7000,0
|
|
20240320,194200,63348860,7000,7000,7000,7000,0
|
|
20240320,194100,63348860,7000,7000,7000,7000,0
|
|
20240320,194000,63348860,7000,7000,7000,7000,0
|
|
20240320,193900,63348860,7000,7000,7000,7000,0
|
|
20240320,193800,63348860,7000,7000,7000,7000,0
|
|
20240320,193700,63348860,7000,7000,7000,7000,0
|
|
20240320,193600,63348860,7000,7000,7000,7000,0
|
|
20240320,193500,63348860,7000,7000,7000,7000,0
|
|
20240320,193400,63348860,7000,7000,7000,7000,0
|
|
20240320,193300,63348860,7000,7000,7000,7000,0
|
|
20240320,193200,63348860,7000,7000,7000,7000,0
|
|
20240320,193100,63348860,7000,7000,7000,7000,0
|
|
20240320,193000,63348860,7000,7000,7000,7000,0
|
|
20240320,192900,63348860,7000,7000,7000,7000,0
|
|
20240320,192800,63348860,7000,7000,7000,7000,0
|
|
20240320,192700,63348860,7000,7000,7000,7000,1
|
|
20240320,192600,63348860,7000,7000,7000,7000,0
|
|
20240320,192500,63348860,7000,7000,7000,7000,0
|
|
20240320,192400,63348860,7000,7000,7000,7000,0
|
|
20240320,192300,63348860,7000,7000,7000,7000,0
|
|
20240320,192200,63348860,7000,7000,7000,7000,0
|
|
20240320,192100,63348860,7000,7000,7000,7000,0
|
|
20240320,192000,63348860,7000,7000,7000,7000,0
|
|
20240320,191900,63348860,7000,7000,7000,7000,0
|
|
20240320,191800,63348860,7000,7000,7000,7000,0
|
|
20240320,191700,63348860,7000,7000,7000,7000,0
|
|
20240320,191600,63348860,7000,7000,7000,7000,0
|
|
20240320,191500,63348860,7000,7000,7000,7000,0
|
|
20240320,191400,63348860,7000,7000,7000,7000,0
|
|
20240320,191300,63348860,7000,7000,7000,7000,0
|
|
20240320,191200,63348860,7000,7000,7000,7000,0
|
|
20240320,191100,63348860,7000,7000,7000,7000,0
|
|
20240320,191000,63348860,7000,7000,7000,7000,0
|
|
20240320,190900,63348860,7000,7000,7000,7000,0
|
|
20240320,190800,63348860,7000,7000,7000,7000,0
|
|
20240320,190700,63348860,7000,7000,7000,7000,0
|
|
20240320,190600,63348860,7000,7000,7000,7000,0
|
|
20240320,190500,63348860,7000,7000,7000,7000,0
|
|
20240320,190400,63348860,7000,7000,7000,7000,0
|
|
20240320,190300,63348860,7000,7000,7000,7000,0
|
|
20240320,190200,63348860,7000,7000,7000,7000,0
|
|
20240320,190100,63348860,7000,7000,7000,7000,0
|
|
20240320,190000,63348860,7000,7000,7000,7000,0
|
|
20240320,185900,63348860,7000,7000,7000,7000,0
|
|
20240320,185800,63348860,7000,7000,7000,7000,0
|
|
20240320,185700,63348860,7000,7000,7000,7000,1
|
|
20240320,185600,63348860,7000,7000,7000,7000,0
|
|
20240320,185500,63348860,7000,7000,7000,7000,0
|
|
20240320,185400,63348860,7000,7000,7000,7000,0
|
|
20240320,185300,63348860,7000,7000,7000,7000,0
|
|
20240320,185200,63348860,7000,7000,7000,7000,0
|
|
20240320,185100,63348860,7000,7000,7000,7000,0
|
|
20240320,185000,63348860,7000,7000,7000,7000,0
|
|
20240320,184900,63348860,7000,7000,7000,7000,0
|
|
20240320,184800,63348860,7000,7000,7000,7000,0
|
|
20240320,184700,63348860,7000,7000,7000,7000,0
|
|
20240320,184600,63348860,7000,7000,7000,7000,0
|
|
20240320,184500,63348860,7000,7000,7000,7000,0
|
|
20240320,184400,63348860,7000,7000,7000,7000,0
|
|
20240320,184300,63348860,7000,7000,7000,7000,0
|
|
20240320,184200,63348860,7000,7000,7000,7000,0
|
|
20240320,184100,63348860,7000,7000,7000,7000,0
|
|
20240320,184000,63348860,7000,7000,7000,7000,0
|
|
20240320,183900,63348860,7000,7000,7000,7000,0
|
|
20240320,183800,63348860,7000,7000,7000,7000,0
|
|
20240320,183700,63348860,7000,7000,7000,7000,0
|
|
20240320,183600,63348860,7000,7000,7000,7000,0
|
|
20240320,183500,63348860,7000,7000,7000,7000,0
|
|
20240320,183400,63348860,7000,7000,7000,7000,0
|
|
20240320,183300,63348860,7000,7000,7000,7000,0
|
|
20240320,183200,63348860,7000,7000,7000,7000,0
|
|
20240320,183100,63348860,7000,7000,7000,7000,0
|
|
20240320,183000,63348860,7000,7000,7000,7000,0
|
|
20240320,182900,63348860,7000,7000,7000,7000,0
|
|
20240320,182800,63348860,7000,7000,7000,7000,0
|
|
20240320,182700,63348860,7000,7000,7000,7000,1
|
|
20240320,182600,63348860,7000,7000,7000,7000,0
|
|
20240320,182500,63348860,7000,7000,7000,7000,0
|
|
20240320,182400,63348860,7000,7000,7000,7000,0
|
|
20240320,182300,63348860,7000,7000,7000,7000,0
|
|
20240320,182200,63348860,7000,7000,7000,7000,0
|
|
20240320,182100,63348860,7000,7000,7000,7000,0
|
|
20240320,182000,63348860,7000,7000,7000,7000,0
|
|
20240320,181900,63348860,7000,7000,7000,7000,0
|
|
20240320,181800,63348860,7000,7000,7000,7000,0
|
|
20240320,181700,63348860,7000,7000,7000,7000,0
|
|
20240320,181600,63348860,7000,7000,7000,7000,0
|
|
20240320,181500,63348860,7000,7000,7000,7000,0
|
|
20240320,181400,63348860,7000,7000,7000,7000,0
|
|
20240320,181300,63348860,7000,7000,7000,7000,0
|
|
20240320,181200,63348860,7000,7000,7000,7000,0
|
|
20240320,181100,63348860,7000,7000,7000,7000,0
|
|
20240320,181000,63348860,7000,7000,7000,7000,0
|
|
20240320,180900,63348860,7000,7000,7000,7000,0
|
|
20240320,180800,63348860,7000,7000,7000,7000,0
|
|
20240320,180700,63348860,7000,7000,7000,7000,0
|
|
20240320,180600,63348860,7000,7000,7000,7000,0
|
|
20240320,180500,63348860,7000,7000,7000,7000,0
|
|
20240320,180400,63348860,7000,7000,7000,7000,0
|
|
20240320,180300,63348860,7000,7000,7000,7000,0
|
|
20240320,180200,63348860,7000,7000,7000,7000,0
|
|
20240320,180100,63348860,7000,7000,7000,7000,0
|
|
20240320,180000,63348860,7000,7000,7000,7000,0
|
|
20240320,175900,63348860,7000,7000,7000,7000,0
|
|
20240320,175800,63348860,7000,7000,7000,7000,0
|
|
20240320,175700,63348860,7000,7000,7000,7000,1
|
|
20240320,175600,63348860,7000,7000,7000,7000,0
|
|
20240320,175500,63348860,7000,7000,7000,7000,0
|
|
20240320,175400,63348860,7000,7000,7000,7000,0
|
|
20240320,175300,63348860,7000,7000,7000,7000,0
|
|
20240320,175200,63348860,7000,7000,7000,7000,0
|
|
20240320,175100,63348860,7000,7000,7000,7000,0
|
|
20240320,175000,63348860,7000,7000,7000,7000,0
|
|
20240320,174900,63348860,7000,7000,7000,7000,0
|
|
20240320,174800,63348860,7000,7000,7000,7000,0
|
|
20240320,174700,63348860,7000,7000,7000,7000,0
|
|
20240320,174600,63348860,7000,7000,7000,7000,0
|
|
20240320,174500,63348860,7000,7000,7000,7000,0
|
|
20240320,174400,63348860,7000,7000,7000,7000,0
|
|
20240320,174300,63348860,7000,7000,7000,7000,0
|
|
20240320,174200,63348860,7000,7000,7000,7000,0
|
|
20240320,174100,63348860,7000,7000,7000,7000,0
|
|
20240320,174000,63348860,7000,7000,7000,7000,0
|
|
20240320,173900,63348860,7000,7000,7000,7000,0
|
|
20240320,173800,63348860,7000,7000,7000,7000,0
|
|
20240320,173700,63348860,7000,7000,7000,7000,0
|
|
20240320,173600,63348860,7000,7000,7000,7000,0
|
|
20240320,173500,63348860,7000,7000,7000,7000,0
|
|
20240320,173400,63348860,7000,7000,7000,7000,0
|
|
20240320,173300,63348860,7000,7000,7000,7000,0
|
|
20240320,173200,63348860,7000,7000,7000,7000,0
|
|
20240320,173100,63348860,7000,7000,7000,7000,0
|
|
20240320,173000,63348860,7000,7000,7000,7000,0
|
|
20240320,172900,63348860,7000,7000,7000,7000,0
|
|
20240320,172800,63348860,7000,7000,7000,7000,0
|
|
20240320,172700,63348860,7000,7000,7000,7000,1
|
|
20240320,172600,63348860,7000,7000,7000,7000,0
|
|
20240320,172500,63348860,7000,7000,7000,7000,0
|
|
20240320,172400,63348860,7000,7000,7000,7000,0
|
|
20240320,172300,63348860,7000,7000,7000,7000,0
|
|
20240320,172200,63348860,7000,7000,7000,7000,0
|
|
20240320,172100,63348860,7000,7000,7000,7000,0
|
|
20240320,172000,63348860,7000,7000,7000,7000,0
|
|
20240320,171900,63348860,7000,7000,7000,7000,0
|
|
20240320,171800,63348860,7000,7000,7000,7000,0
|
|
20240320,171700,63348860,7000,7000,7000,7000,0
|
|
20240320,171600,63348860,7000,7000,7000,7000,0
|
|
20240320,171500,63348860,7000,7000,7000,7000,0
|
|
20240320,171400,63348860,7000,7000,7000,7000,0
|
|
20240320,171300,63348860,7000,7000,7000,7000,0
|
|
20240320,171200,63348860,7000,7000,7000,7000,0
|
|
20240320,171100,63348860,7000,7000,7000,7000,0
|
|
20240320,171000,63348860,7000,7000,7000,7000,0
|
|
20240320,170900,63348860,7000,7000,7000,7000,0
|
|
20240320,170800,63348860,7000,7000,7000,7000,0
|
|
20240320,170700,63348860,7000,7000,7000,7000,0
|
|
20240320,170600,63348860,7000,7000,7000,7000,0
|
|
20240320,170500,63348860,7000,7000,7000,7000,0
|
|
20240320,170400,63348860,7000,7000,7000,7000,0
|
|
20240320,170300,63348860,7000,7000,7000,7000,0
|
|
20240320,170200,63348860,7000,7000,7000,7000,0
|
|
20240320,170100,63348860,7000,7000,7000,7000,0
|
|
20240320,170000,63348860,7000,7000,7000,7000,0
|
|
20240320,165900,63348860,7000,7000,7000,7000,0
|
|
20240320,165800,63348860,7000,7000,7000,7000,0
|
|
20240320,165700,63348860,7000,7000,7000,7000,1
|
|
20240320,165600,63348860,7000,7000,7000,7000,0
|
|
20240320,165500,63348860,7000,7000,7000,7000,0
|
|
20240320,165400,63348860,7000,7000,7000,7000,0
|
|
20240320,165300,63348860,7000,7000,7000,7000,0
|
|
20240320,165200,63348860,7000,7000,7000,7000,0
|
|
20240320,165100,63348860,7000,7000,7000,7000,0
|
|
20240320,165000,63348860,7000,7000,7000,7000,0
|
|
20240320,164900,63348860,7000,7000,7000,7000,0
|
|
20240320,164800,63348860,7000,7000,7000,7000,0
|
|
20240320,164700,63348860,7000,7000,7000,7000,0
|
|
20240320,164600,63348860,7000,7000,7000,7000,0
|
|
20240320,164500,63348860,7000,7000,7000,7000,0
|
|
20240320,164400,63348860,7000,7000,7000,7000,0
|
|
20240320,164300,63348860,7000,7000,7000,7000,0
|
|
20240320,164200,63348860,7000,7000,7000,7000,0
|
|
20240320,164100,63348860,7000,7000,7000,7000,0
|
|
20240320,164000,63348860,7000,7000,7000,7000,0
|
|
20240320,163900,63348860,7000,7000,7000,7000,0
|
|
20240320,163800,63348860,7000,7000,7000,7000,0
|
|
20240320,163700,63348860,7000,7000,7000,7000,0
|
|
20240320,163600,63348860,7000,7000,7000,7000,0
|
|
20240320,163500,63348860,7000,7000,7000,7000,0
|
|
20240320,163400,63348860,7000,7000,7000,7000,0
|
|
20240320,163300,63348860,7000,7000,7000,7000,0
|
|
20240320,163200,63348860,7000,7000,7000,7000,0
|
|
20240320,163100,63348860,7000,7000,7000,7000,0
|
|
20240320,163000,63348860,7000,7000,7000,7000,0
|
|
20240320,162900,63348860,7000,7000,7000,7000,0
|
|
20240320,162800,63348860,7000,7000,7000,7000,0
|
|
20240320,162700,63348860,7000,7000,7000,7000,1
|
|
20240320,162600,63348860,7000,7000,7000,7000,0
|
|
20240320,162500,63348860,7000,7000,7000,7000,0
|
|
20240320,162400,63348860,7000,7000,7000,7000,0
|
|
20240320,162300,63348860,7000,7000,7000,7000,0
|
|
20240320,162200,63348860,7000,7000,7000,7000,0
|
|
20240320,162100,63348860,7000,7000,7000,7000,0
|
|
20240320,162000,63348860,7000,7000,7000,7000,0
|
|
20240320,161900,63348860,7000,7000,7000,7000,0
|
|
20240320,161800,63348860,7000,7000,7000,7000,0
|
|
20240320,161700,63348860,7000,7000,7000,7000,0
|
|
20240320,161600,63348860,7000,7000,7000,7000,0
|
|
20240320,161500,63348860,7000,7000,7000,7000,0
|
|
20240320,161400,63348860,7000,7000,7000,7000,0
|
|
20240320,161300,63348860,7000,7000,7000,7000,0
|
|
20240320,161200,63348860,7000,7000,7000,7000,0
|
|
20240320,161100,63348860,7000,7000,7000,7000,0
|
|
20240320,161000,63348860,7000,7000,7000,7000,0
|
|
20240320,160900,63348860,7000,7000,7000,7000,0
|
|
20240320,160800,63348860,7000,7000,7000,7000,0
|
|
20240320,160700,63348860,7000,7000,7000,7000,0
|
|
20240320,160600,63348860,7000,7000,7000,7000,0
|
|
20240320,160500,63348860,7000,7000,7000,7000,0
|
|
20240320,160400,63348860,7000,7000,7000,7000,0
|
|
20240320,160300,63348860,7000,7000,7000,7000,0
|
|
20240320,160200,63348860,7000,7000,7000,7000,0
|
|
20240320,160100,63348860,7000,7000,7000,7000,0
|
|
20240320,160000,63348860,7000,7000,7000,7000,0
|
|
20240320,155900,63348860,7000,7000,7000,7000,0
|
|
20240320,155800,63348860,7000,7000,7000,7000,0
|
|
20240320,155700,63348860,7000,7000,7000,7000,1
|
|
20240320,155600,63348860,7000,7000,7000,7000,0
|
|
20240320,155500,63348860,7000,7000,7000,7000,0
|
|
20240320,155400,63348860,7000,7000,7000,7000,0
|
|
20240320,155300,63348860,7000,7000,7000,7000,0
|
|
20240320,155200,63348860,7000,7000,7000,7000,0
|
|
20240320,155100,63348860,7000,7000,7000,7000,0
|
|
20240320,155000,63348860,7000,7000,7000,7000,0
|
|
20240320,154900,63348860,7000,7000,7000,7000,0
|
|
20240320,154800,63348860,7000,7000,7000,7000,0
|
|
20240320,154700,63348860,7000,7000,7000,7000,0
|
|
20240320,154600,63348860,7000,7000,7000,7000,0
|
|
20240320,154500,63348860,7000,7000,7000,7000,0
|
|
20240320,154400,63348860,7000,7000,7000,7000,0
|
|
20240320,154300,63348860,7000,7000,7000,7000,0
|
|
20240320,154200,63348860,7000,7000,7000,7000,0
|
|
20240320,154100,63348860,7000,7000,7000,7000,0
|
|
20240320,154000,63348860,7000,7000,7000,7000,0
|
|
20240320,153900,63348860,7000,7000,7000,7000,0
|
|
20240320,153800,63348860,7000,7000,7000,7000,0
|
|
20240320,153700,63348860,7000,7000,7000,7000,0
|
|
20240320,153600,63348860,7000,7000,7000,7000,0
|
|
20240320,153500,63348860,7000,7000,7000,7000,0
|
|
20240320,153400,63348860,7000,7000,7000,7000,0
|
|
20240320,153300,63348860,7000,7000,7000,7000,0
|
|
20240320,153200,63348860,7000,7000,7000,7000,0
|
|
20240320,153100,63348860,7000,7000,7000,7000,0
|
|
20240320,153000,63348860,7000,7000,7000,7000,1
|
|
20240320,152900,63341860,7000,7000,7000,7000,0
|
|
20240320,152800,63341860,7000,7000,7000,7000,0
|
|
20240320,152700,63341860,7000,7000,7000,7000,0
|
|
20240320,152600,63341860,7000,7000,7000,7000,0
|
|
20240320,152500,63341860,7000,7000,7000,7000,0
|
|
20240320,152400,63341860,7000,7000,7000,7000,0
|
|
20240320,152300,63341860,7000,7000,7000,7000,0
|
|
20240320,152200,63341860,7000,7000,7000,7000,0
|
|
20240320,152100,63341860,7000,7000,7000,7000,0
|
|
20240320,152000,63341860,7000,7000,7000,7000,0
|
|
20240320,151900,63341860,7000,7000,7000,7000,3
|
|
20240320,151800,63320860,7000,7000,7000,7000,0
|
|
20240320,151700,63320860,7000,6560,7000,6560,1500
|
|
20240320,151600,53356280,6560,6560,6560,6560,0
|
|
20240320,151500,53356280,6560,6560,6560,6560,0
|
|
20240320,151400,53356280,6560,6560,6560,6560,0
|
|
20240320,151300,53356280,6560,6560,6560,6560,0
|
|
20240320,151200,53356280,6560,6560,6560,6560,0
|
|
20240320,151100,53356280,6560,6560,6560,6560,0
|
|
20240320,151000,53356280,6560,6560,6560,6560,0
|
|
20240320,150900,53356280,6560,6500,6560,6500,50
|
|
20240320,150800,53030210,6470,6470,6470,6470,2243
|
|
20240320,150700,38518000,6470,6470,6470,6470,0
|
|
20240320,150600,38518000,6470,6480,6480,6470,1701
|
|
20240320,150500,27504530,6500,6500,6500,6500,0
|
|
20240320,150400,27504530,6500,6500,6500,6500,0
|
|
20240320,150300,27504530,6500,6500,6500,6500,0
|
|
20240320,150200,27504530,6500,6500,6500,6500,10
|
|
20240320,150100,27439530,6500,6500,6500,6500,0
|
|
20240320,150000,27439530,6500,6500,6500,6500,0
|
|
20240320,145900,27439530,6500,6500,6500,6500,0
|
|
20240320,145800,27439530,6500,6500,6500,6500,0
|
|
20240320,145700,27439530,6500,6500,6500,6500,0
|
|
20240320,145600,27439530,6500,6500,6500,6500,0
|
|
20240320,145500,27439530,6500,6500,6500,6500,0
|
|
20240320,145400,27439530,6500,6500,6500,6500,0
|
|
20240320,145300,27439530,6500,6500,6500,6500,0
|
|
20240320,145200,27439530,6500,6500,6500,6500,0
|
|
20240320,145100,27439530,6500,6500,6500,6500,0
|
|
20240320,145000,27439530,6500,6500,6500,6500,0
|
|
20240320,144900,27439530,6500,6500,6500,6500,0
|
|
20240320,144800,27439530,6500,6500,6500,6500,0
|
|
20240320,144700,27439530,6500,6500,6500,6500,0
|
|
20240320,144600,27439530,6500,6500,6500,6500,0
|
|
20240320,144500,27439530,6500,6500,6500,6500,0
|
|
20240320,144400,27439530,6500,6500,6500,6500,0
|
|
20240320,144300,27439530,6500,6500,6500,6500,0
|
|
20240320,144200,27439530,6500,6500,6500,6500,0
|
|
20240320,144100,27439530,6500,6500,6500,6500,0
|
|
20240320,144000,27439530,6500,6500,6500,6500,0
|
|
20240320,143900,27439530,6500,6500,6500,6500,0
|
|
20240320,143800,27439530,6500,6500,6500,6500,0
|
|
20240320,143700,27439530,6500,6500,6500,6500,0
|
|
20240320,143600,27439530,6500,6500,6500,6500,0
|
|
20240320,143500,27439530,6500,6500,6500,6500,0
|
|
20240320,143400,27439530,6500,6500,6500,6500,0
|
|
20240320,143300,27439530,6500,6500,6500,6500,0
|
|
20240320,143200,27439530,6500,6500,6500,6500,0
|
|
20240320,143100,27439530,6500,6500,6500,6500,0
|
|
20240320,143000,27439530,6500,6500,6500,6500,0
|
|
20240320,142900,27439530,6500,6500,6500,6500,0
|
|
20240320,142800,27439530,6500,6500,6500,6500,0
|
|
20240320,142700,27439530,6500,6500,6500,6500,0
|
|
20240320,142600,27439530,6500,6500,6500,6500,320
|
|
20240320,142500,25359530,6500,6500,6500,6500,0
|
|
20240320,142400,25359530,6500,6500,6500,6500,0
|
|
20240320,142300,25359530,6500,6500,6500,6500,580
|
|
20240320,142200,21589530,6500,6500,6500,6500,0
|
|
20240320,142100,21589530,6500,6500,6500,6500,0
|
|
20240320,142000,21589530,6500,6500,6500,6500,0
|
|
20240320,141900,21589530,6500,6500,6500,6500,0
|
|
20240320,141800,21589530,6500,6500,6500,6500,0
|
|
20240320,141700,21589530,6500,6500,6500,6500,0
|
|
20240320,141600,21589530,6500,6500,6500,6500,0
|
|
20240320,141500,21589530,6500,6500,6500,6500,10
|
|
20240320,141400,21524530,6500,6500,6500,6500,0
|
|
20240320,141300,21524530,6500,6500,6500,6500,0
|
|
20240320,141200,21524530,6500,6500,6500,6500,0
|
|
20240320,141100,21524530,6500,6500,6500,6500,0
|
|
20240320,141000,21524530,6500,6500,6500,6500,0
|
|
20240320,140900,21524530,6500,6500,6500,6500,0
|
|
20240320,140800,21524530,6500,6500,6500,6500,0
|
|
20240320,140700,21524530,6500,6500,6500,6500,0
|
|
20240320,140600,21524530,6500,6500,6500,6500,0
|
|
20240320,140500,21524530,6500,6500,6500,6500,0
|
|
20240320,140400,21524530,6500,6500,6500,6500,0
|
|
20240320,140300,21524530,6500,6500,6500,6500,0
|
|
20240320,140200,21524530,6500,6500,6500,6500,0
|
|
20240320,140100,21524530,6500,6500,6500,6500,0
|
|
20240320,140000,21524530,6500,6500,6500,6500,1140
|
|
20240320,135900,14114530,6490,6490,6490,6490,0
|
|
20240320,135800,14114530,6490,6490,6490,6490,0
|
|
20240320,135700,14114530,6490,6490,6490,6490,0
|
|
20240320,135600,14114530,6490,6490,6490,6490,0
|
|
20240320,135500,14114530,6490,6490,6490,6490,0
|
|
20240320,135400,14114530,6490,6490,6490,6490,0
|
|
20240320,135300,14114530,6490,6490,6490,6490,0
|
|
20240320,135200,14114530,6490,6490,6490,6490,0
|
|
20240320,135100,14114530,6490,6490,6490,6490,0
|
|
20240320,135000,14114530,6490,6490,6490,6490,0
|
|
20240320,134900,14114530,6490,6490,6490,6490,0
|
|
20240320,134800,14114530,6490,6490,6490,6490,0
|
|
20240320,134700,14114530,6490,6490,6490,6490,0
|
|
20240320,134600,14114530,6490,6490,6490,6490,0
|
|
20240320,134500,14114530,6490,6490,6490,6490,0
|
|
20240320,134400,14114530,6490,6490,6490,6490,0
|
|
20240320,134300,14114530,6490,6490,6490,6490,0
|
|
20240320,134200,14114530,6490,6490,6490,6490,0
|
|
20240320,134100,14114530,6490,6490,6490,6490,0
|
|
20240320,134000,14114530,6490,6490,6490,6490,0
|
|
20240320,133900,14114530,6490,6490,6490,6490,0
|
|
20240320,133800,14114530,6490,6490,6490,6490,13
|
|
20240320,133700,14030160,6480,6480,6480,6480,0
|
|
20240320,133600,14030160,6480,6480,6480,6480,0
|
|
20240320,133500,14030160,6480,6480,6480,6480,0
|
|
20240320,133400,14030160,6480,6480,6480,6480,0
|
|
20240320,133300,14030160,6480,6480,6480,6480,0
|
|
20240320,133200,14030160,6480,6480,6480,6480,0
|
|
20240320,133100,14030160,6480,6480,6480,6480,0
|
|
20240320,133000,14030160,6480,6480,6480,6480,0
|
|
20240320,132900,14030160,6480,6480,6480,6480,0
|
|
20240320,132800,14030160,6480,6480,6480,6480,0
|
|
20240320,132700,14030160,6480,6480,6480,6480,0
|
|
20240320,132600,14030160,6480,6480,6480,6480,0
|
|
20240320,132500,14030160,6480,6480,6480,6480,0
|
|
20240320,132400,14030160,6480,6480,6480,6480,0
|
|
20240320,132300,14030160,6480,6480,6480,6480,0
|
|
20240320,132200,14030160,6480,6480,6480,6480,0
|
|
20240320,132100,14030160,6480,6480,6480,6480,0
|
|
20240320,132000,14030160,6480,6480,6480,6480,0
|
|
20240320,131900,14030160,6480,6480,6480,6480,0
|
|
20240320,131800,14030160,6480,6480,6480,6480,0
|
|
20240320,131700,14030160,6480,6480,6480,6480,200
|
|
20240320,131600,12734160,6480,6480,6480,6480,0
|
|
20240320,131500,12734160,6480,6480,6480,6480,0
|
|
20240320,131400,12734160,6480,6480,6480,6480,0
|
|
20240320,131300,12734160,6480,6480,6480,6480,100
|
|
20240320,131200,12086160,6470,6470,6470,6470,0
|
|
20240320,131100,12086160,6470,6470,6470,6470,0
|
|
20240320,131000,12086160,6470,6470,6470,6470,0
|
|
20240320,130900,12086160,6470,6470,6470,6470,0
|
|
20240320,130800,12086160,6470,6470,6470,6470,0
|
|
20240320,130700,12086160,6470,6470,6470,6470,0
|
|
20240320,130600,12086160,6470,6470,6470,6470,0
|
|
20240320,130500,12086160,6470,6470,6470,6470,0
|
|
20240320,130400,12086160,6470,6470,6470,6470,0
|
|
20240320,130300,12086160,6470,6470,6470,6470,0
|
|
20240320,130200,12086160,6470,6470,6470,6470,0
|
|
20240320,130100,12086160,6470,6470,6470,6470,0
|
|
20240320,130000,12086160,6470,6470,6470,6470,0
|
|
20240320,125900,12086160,6470,6470,6470,6470,0
|
|
20240320,125800,12086160,6470,6470,6470,6470,0
|
|
20240320,125700,12086160,6470,6470,6470,6470,0
|
|
20240320,125600,12086160,6470,6470,6470,6470,0
|
|
20240320,125500,12086160,6470,6470,6470,6470,0
|
|
20240320,125400,12086160,6470,6470,6470,6470,215
|
|
20240320,125300,10695110,6470,6470,6470,6470,0
|
|
20240320,125200,10695110,6470,6470,6470,6470,213
|
|
20240320,125100,9317000,6490,6490,6490,6490,0
|
|
20240320,125000,9317000,6490,6490,6490,6490,0
|
|
20240320,124900,9317000,6490,6490,6490,6490,0
|
|
20240320,124800,9317000,6490,6490,6490,6490,0
|
|
20240320,124700,9317000,6490,6490,6490,6490,0
|
|
20240320,124600,9317000,6490,6490,6490,6490,0
|
|
20240320,124500,9317000,6490,6490,6490,6490,0
|
|
20240320,124400,9317000,6490,6490,6490,6490,0
|
|
20240320,124300,9317000,6490,6490,6490,6490,0
|
|
20240320,124200,9317000,6490,6490,6490,6490,0
|
|
20240320,124100,9317000,6490,6490,6490,6490,0
|
|
20240320,124000,9317000,6490,6490,6490,6490,0
|
|
20240320,123900,9317000,6490,6490,6490,6490,0
|
|
20240320,123800,9317000,6490,6490,6490,6490,0
|
|
20240320,123700,9317000,6490,6490,6490,6490,0
|
|
20240320,123600,9317000,6490,6490,6490,6490,0
|
|
20240320,123500,9317000,6490,6490,6490,6490,0
|
|
20240320,123400,9317000,6490,6490,6490,6490,0
|
|
20240320,123300,9317000,6490,6490,6490,6490,0
|
|
20240320,123200,9317000,6490,6490,6490,6490,0
|
|
20240320,123100,9317000,6490,6490,6490,6490,0
|
|
20240320,123000,9317000,6490,6490,6490,6490,0
|
|
20240320,122900,9317000,6490,6490,6490,6490,0
|
|
20240320,122800,9317000,6490,6490,6490,6490,0
|
|
20240320,122700,9317000,6490,6490,6490,6490,0
|
|
20240320,122600,9317000,6490,6490,6490,6490,0
|
|
20240320,122500,9317000,6490,6490,6490,6490,0
|
|
20240320,122400,9317000,6490,6490,6490,6490,0
|
|
20240320,122300,9317000,6490,6490,6490,6490,0
|
|
20240320,122200,9317000,6490,6490,6490,6490,0
|
|
20240320,122100,9317000,6490,6490,6490,6490,0
|
|
20240320,122000,9317000,6490,6490,6490,6490,0
|
|
20240320,121900,9317000,6490,6490,6490,6490,0
|
|
20240320,121800,9317000,6490,6490,6490,6490,0
|
|
20240320,121700,9317000,6490,6490,6490,6490,0
|
|
20240320,121600,9317000,6490,6490,6490,6490,0
|
|
20240320,121500,9317000,6490,6490,6490,6490,0
|
|
20240320,121400,9317000,6490,6490,6490,6490,0
|
|
20240320,121300,9317000,6490,6490,6490,6490,0
|
|
20240320,121200,9317000,6490,6490,6490,6490,0
|
|
20240320,121100,9317000,6490,6490,6490,6490,0
|
|
20240320,121000,9317000,6490,6490,6490,6490,0
|
|
20240320,120900,9317000,6490,6490,6490,6490,0
|
|
20240320,120800,9317000,6490,6490,6490,6490,0
|
|
20240320,120700,9317000,6490,6490,6490,6490,0
|
|
20240320,120600,9317000,6490,6490,6490,6490,0
|
|
20240320,120500,9317000,6490,6490,6490,6490,0
|
|
20240320,120400,9317000,6490,6490,6490,6490,0
|
|
20240320,120300,9317000,6490,6490,6490,6490,0
|
|
20240320,120200,9317000,6490,6490,6490,6490,0
|
|
20240320,120100,9317000,6490,6490,6490,6490,0
|
|
20240320,120000,9317000,6490,6490,6490,6490,0
|
|
20240320,115900,9317000,6490,6490,6490,6490,0
|
|
20240320,115800,9317000,6490,6490,6490,6490,0
|
|
20240320,115700,9317000,6490,6490,6490,6490,0
|
|
20240320,115600,9317000,6490,6490,6490,6490,0
|
|
20240320,115500,9317000,6490,6490,6490,6490,0
|
|
20240320,115400,9317000,6490,6490,6490,6490,0
|
|
20240320,115300,9317000,6490,6490,6490,6490,0
|
|
20240320,115200,9317000,6490,6490,6490,6490,0
|
|
20240320,115100,9317000,6490,6490,6490,6490,0
|
|
20240320,115000,9317000,6490,6490,6490,6490,0
|
|
20240320,114900,9317000,6490,6490,6490,6490,0
|
|
20240320,114800,9317000,6490,6490,6490,6490,0
|
|
20240320,114700,9317000,6490,6490,6490,6490,0
|
|
20240320,114600,9317000,6490,6490,6490,6490,0
|
|
20240320,114500,9317000,6490,6490,6490,6490,0
|
|
20240320,114400,9317000,6490,6490,6490,6490,0
|
|
20240320,114300,9317000,6490,6490,6490,6490,0
|
|
20240320,114200,9317000,6490,6490,6490,6490,0
|
|
20240320,114100,9317000,6490,6490,6490,6490,0
|
|
20240320,114000,9317000,6490,6490,6490,6490,0
|
|
20240320,113900,9317000,6490,6490,6490,6490,0
|
|
20240320,113800,9317000,6490,6490,6490,6490,0
|
|
20240320,113700,9317000,6490,6490,6490,6490,0
|
|
20240320,113600,9317000,6490,6490,6490,6490,0
|
|
20240320,113500,9317000,6490,6490,6490,6490,137
|
|
20240320,113400,8427870,6490,6490,6490,6490,0
|
|
20240320,113300,8427870,6490,6490,6490,6490,0
|
|
20240320,113200,8427870,6490,6490,6490,6490,0
|
|
20240320,113100,8427870,6490,6490,6490,6490,0
|
|
20240320,113000,8427870,6490,6490,6490,6490,0
|
|
20240320,112900,8427870,6490,6490,6490,6490,0
|
|
20240320,112800,8427870,6490,6490,6490,6490,0
|
|
20240320,112700,8427870,6490,6490,6490,6490,0
|
|
20240320,112600,8427870,6490,6490,6490,6490,0
|
|
20240320,112500,8427870,6490,6490,6490,6490,0
|
|
20240320,112400,8427870,6490,6490,6490,6490,0
|
|
20240320,112300,8427870,6490,6490,6490,6490,0
|
|
20240320,112200,8427870,6490,6490,6490,6490,0
|
|
20240320,112100,8427870,6490,6490,6490,6490,0
|
|
20240320,112000,8427870,6490,6490,6490,6490,0
|
|
20240320,111900,8427870,6490,6490,6490,6490,0
|
|
20240320,111800,8427870,6490,6490,6490,6490,13
|
|
20240320,111700,8343500,6470,6470,6470,6470,0
|
|
20240320,111600,8343500,6470,6470,6470,6470,0
|
|
20240320,111500,8343500,6470,6470,6470,6470,0
|
|
20240320,111400,8343500,6470,6470,6470,6470,0
|
|
20240320,111300,8343500,6470,6470,6470,6470,0
|
|
20240320,111200,8343500,6470,6470,6470,6470,0
|
|
20240320,111100,8343500,6470,6470,6470,6470,0
|
|
20240320,111000,8343500,6470,6470,6470,6470,0
|
|
20240320,110900,8343500,6470,6470,6470,6470,0
|
|
20240320,110800,8343500,6470,6470,6470,6470,0
|
|
20240320,110700,8343500,6470,6470,6470,6470,0
|
|
20240320,110600,8343500,6470,6470,6470,6470,0
|
|
20240320,110500,8343500,6470,6470,6470,6470,0
|
|
20240320,110400,8343500,6470,6470,6470,6470,0
|
|
20240320,110300,8343500,6470,6470,6470,6470,0
|
|
20240320,110200,8343500,6470,6470,6470,6470,0
|
|
20240320,110100,8343500,6470,6470,6470,6470,0
|
|
20240320,110000,8343500,6470,6470,6470,6470,0
|
|
20240320,105900,8343500,6470,6470,6470,6470,0
|
|
20240320,105800,8343500,6470,6470,6470,6470,0
|
|
20240320,105700,8343500,6470,6470,6470,6470,0
|
|
20240320,105600,8343500,6470,6470,6470,6470,0
|
|
20240320,105500,8343500,6470,6470,6470,6470,0
|
|
20240320,105400,8343500,6470,6470,6470,6470,1000
|
|
20240320,105300,1873500,6500,6500,6500,6500,0
|
|
20240320,105200,1873500,6500,6500,6500,6500,0
|
|
20240320,105100,1873500,6500,6500,6500,6500,0
|
|
20240320,105000,1873500,6500,6500,6500,6500,0
|
|
20240320,104900,1873500,6500,6500,6500,6500,0
|
|
20240320,104800,1873500,6500,6500,6500,6500,0
|
|
20240320,104700,1873500,6500,6500,6500,6500,0
|
|
20240320,104600,1873500,6500,6500,6500,6500,0
|
|
20240320,104500,1873500,6500,6500,6500,6500,0
|
|
20240320,104400,1873500,6500,6500,6500,6500,0
|
|
20240320,104300,1873500,6500,6500,6500,6500,0
|
|
20240320,104200,1873500,6500,6500,6500,6500,0
|
|
20240320,104100,1873500,6500,6500,6500,6500,0
|
|
20240320,104000,1873500,6500,6500,6500,6500,0
|
|
20240320,103900,1873500,6500,6500,6500,6500,0
|
|
20240320,103800,1873500,6500,6500,6500,6500,0
|
|
20240320,103700,1873500,6500,6500,6500,6500,0
|
|
20240320,103600,1873500,6500,6500,6500,6500,0
|
|
20240320,103500,1873500,6500,6500,6500,6500,0
|
|
20240320,103400,1873500,6500,6500,6500,6500,0
|
|
20240320,103300,1873500,6500,6500,6500,6500,0
|
|
20240320,103200,1873500,6500,6500,6500,6500,0
|
|
20240320,103100,1873500,6500,6500,6500,6500,0
|
|
20240320,103000,1873500,6500,6500,6500,6500,0
|
|
20240320,102900,1873500,6500,6500,6500,6500,0
|
|
20240320,102800,1873500,6500,6500,6500,6500,0
|
|
20240320,102700,1873500,6500,6500,6500,6500,0
|
|
20240320,102600,1873500,6500,6500,6500,6500,0
|
|
20240320,102500,1873500,6500,6500,6500,6500,0
|
|
20240320,102400,1873500,6500,6500,6500,6500,0
|
|
20240320,102300,1873500,6500,6500,6500,6500,0
|
|
20240320,102200,1873500,6500,6500,6500,6500,0
|
|
20240320,102100,1873500,6500,6500,6500,6500,0
|
|
20240320,102000,1873500,6500,6500,6500,6500,0
|
|
20240320,101900,1873500,6500,6500,6500,6500,0
|
|
20240320,101800,1873500,6500,6500,6500,6500,0
|
|
20240320,101700,1873500,6500,6500,6500,6500,0
|
|
20240320,101600,1873500,6500,6500,6500,6500,0
|
|
20240320,101500,1873500,6500,6500,6500,6500,0
|
|
20240320,101400,1873500,6500,6500,6500,6500,0
|
|
20240320,101300,1873500,6500,6500,6500,6500,0
|
|
20240320,101200,1873500,6500,6500,6500,6500,0
|
|
20240320,101100,1873500,6500,6500,6500,6500,0
|
|
20240320,101000,1873500,6500,6500,6500,6500,0
|
|
20240320,100900,1873500,6500,6500,6500,6500,0
|
|
20240320,100800,1873500,6500,6500,6500,6500,0
|
|
20240320,100700,1873500,6500,6500,6500,6500,0
|
|
20240320,100600,1873500,6500,6500,6500,6500,0
|
|
20240320,100500,1873500,6500,6500,6500,6500,0
|
|
20240320,100400,1873500,6500,6500,6500,6500,0
|
|
20240320,100300,1873500,6500,6500,6500,6500,0
|
|
20240320,100200,1873500,6500,6500,6500,6500,0
|
|
20240320,100100,1873500,6500,6500,6500,6500,7
|
|
20240320,100000,1828000,6500,6500,6500,6500,0
|
|
20240320,095900,1828000,6500,6500,6500,6500,0
|
|
20240320,095800,1828000,6500,6500,6500,6500,0
|
|
20240320,095700,1828000,6500,6500,6500,6500,0
|
|
20240320,095600,1828000,6500,6500,6500,6500,0
|
|
20240320,095500,1828000,6500,6500,6500,6500,0
|
|
20240320,095400,1828000,6500,6500,6500,6500,0
|
|
20240320,095300,1828000,6500,6500,6500,6500,0
|
|
20240320,095200,1828000,6500,6500,6500,6500,0
|
|
20240320,095100,1828000,6500,6500,6500,6500,0
|
|
20240320,095000,1828000,6500,6500,6500,6500,0
|
|
20240320,094900,1828000,6500,6500,6500,6500,0
|
|
20240320,094800,1828000,6500,6500,6500,6500,0
|
|
20240320,094700,1828000,6500,6500,6500,6500,0
|
|
20240320,094600,1828000,6500,6500,6500,6500,0
|
|
20240320,094500,1828000,6500,6500,6500,6500,0
|
|
20240320,094400,1828000,6500,6500,6500,6500,0
|
|
20240320,094300,1828000,6500,6500,6500,6500,0
|
|
20240320,094200,1828000,6500,6500,6500,6500,0
|
|
20240320,094100,1828000,6500,6500,6500,6500,0
|
|
20240320,094000,1828000,6500,6500,6500,6500,0
|
|
20240320,093900,1828000,6500,6500,6500,6500,0
|
|
20240320,093800,1828000,6500,6500,6500,6500,0
|
|
20240320,093700,1828000,6500,6500,6500,6500,0
|
|
20240320,093600,1828000,6500,6500,6500,6500,0
|
|
20240320,093500,1828000,6500,6500,6500,6500,0
|
|
20240320,093400,1828000,6500,6500,6500,6500,0
|
|
20240320,093300,1828000,6500,6500,6500,6500,0
|
|
20240320,093200,1828000,6500,6500,6500,6500,0
|
|
20240320,093100,1828000,6500,6500,6500,6500,1
|
|
20240320,093000,1821500,6460,6460,6460,6460,0
|
|
20240320,092900,1821500,6460,6460,6460,6460,260
|
|
20240320,092800,141900,6450,6450,6450,6450,0
|
|
20240320,092700,141900,6450,6450,6450,6450,0
|
|
20240320,092600,141900,6450,6450,6450,6450,0
|
|
20240320,092500,141900,6450,6450,6450,6450,0
|
|
20240320,092400,141900,6450,6450,6450,6450,0
|
|
20240320,092300,141900,6450,6450,6450,6450,0
|
|
20240320,092200,141900,6450,6450,6450,6450,0
|
|
20240320,092100,141900,6450,6450,6450,6450,0
|
|
20240320,092000,141900,6450,6450,6450,6450,0
|
|
20240320,091900,141900,6450,6450,6450,6450,0
|
|
20240320,091800,141900,6450,6450,6450,6450,0
|
|
20240320,091700,141900,6450,6450,6450,6450,0
|
|
20240320,091600,141900,6450,6450,6450,6450,0
|
|
20240320,091500,141900,6450,6450,6450,6450,0
|
|
20240320,091400,141900,6450,6450,6450,6450,0
|
|
20240320,091300,141900,6450,6450,6450,6450,0
|
|
20240320,091200,141900,6450,6450,6450,6450,22
|
|
20240320,091100,0,6500,6500,6500,6500,0
|
|
20240320,091000,0,6500,6500,6500,6500,0
|
|
20240320,090900,0,6500,6500,6500,6500,0
|
|
20240320,090800,0,6500,6500,6500,6500,0
|
|
20240320,090700,0,6500,6500,6500,6500,0
|
|
20240320,090600,0,6500,6500,6500,6500,0
|
|
20240320,090500,0,6500,6500,6500,6500,0
|
|
20240320,090400,0,6500,6500,6500,6500,0
|
|
20240320,090300,0,6500,6500,6500,6500,0
|
|
20240320,090200,0,6500,6500,6500,6500,0
|
|
20240320,090100,0,6500,6500,6500,6500,0
|
|
20240320,090000,0,6500,6500,6500,6500,0
|